Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.87	38.96		38.90	1,414,306	+0.00(+0.00%)
Jan 28, 2022	38.81	38.88	38.70	38.90	3,306,944	+0.07(+0.18%)
Jan 27, 2022	39.02	39.02	38.76	38.83	1,409,468	-0.10(-0.27%)
Jan 26, 2022	39.13	39.18	38.89	38.94	1,427,136	-0.10(-0.27%)
Jan 25, 2022	39.04	39.08	38.98	39.04	1,634,837	-0.10(-0.25%)
Jan 24, 2022	39.10	39.15	38.92	39.14	4,814,087	+0.01(+0.02%)
Jan 21, 2022	39.16	39.19	39.11	39.13	1,344,793	-0.02(-0.04%)
Jan 20, 2022	39.24	39.30	39.13	39.15	1,243,235	-0.05(-0.13%)
Jan 19, 2022	39.24	39.29	39.19	39.20	2,500,770	-0.03(-0.07%)
Jan 18, 2022	39.25	39.25	39.20	39.22	1,894,061	-0.09(-0.22%)
Jan 14, 2022				39.31	0	+0.00(+0.00%)
Jan 13, 2022	39.39	39.41	39.29	39.31	3,851,837	-0.09(-0.22%)
Jan 12, 2022	39.42	39.42	39.37	39.40	1,225,592	+0.04(+0.11%)
Jan 11, 2022	39.24	39.37	39.18	39.35	1,115,731	+0.15(+0.38%)
Jan 10, 2022	39.16	39.24	39.06	39.21	2,373,271	-0.01(-0.02%)
Jan 07, 2022	39.24	39.24	39.18	39.22	977,172	-0.02(-0.04%)
Jan 06, 2022	39.21	39.32	39.21	39.23	1,471,581	+0.01(+0.02%)
Jan 05, 2022	39.44	39.44	39.21	39.22	1,069,044	-0.19(-0.49%)
Jan 04, 2022	39.47	39.48	39.38	39.42	877,955	-0.02(-0.04%)
Jan 03, 2022	39.44	39.44	39.38	39.43	702,970	-0.03(-0.09%)
Dec 31, 2021	39.46	39.47	39.42	39.47	682,913	+0.03(+0.09%)
Dec 30, 2021	39.47	39.47	39.43	39.43	775,914	-0.02(-0.04%)
Dec 29, 2021	39.49	39.50	39.45	39.45	1,009,987	-0.04(-0.11%)
Dec 28, 2021	39.49	39.51	39.45	39.49	1,559,628	-0.03(-0.07%)
Dec 27, 2021	39.45	39.54	39.45	39.52	1,567,464	+0.04(+0.11%)
Dec 23, 2021	39.42	39.49	39.42	39.48	818,454	+0.07(+0.18%)
Dec 22, 2021	39.29	39.41	39.29	39.41	1,623,127	+0.10(+0.27%)
Dec 21, 2021	39.19	39.30	39.19	39.30	930,382	+0.14(+0.36%)
Dec 20, 2021	39.11	39.19	39.11	39.16	1,075,664	-0.03(-0.09%)
Dec 17, 2021	39.20	39.24	39.15	39.20	1,087,509	-0.05(-0.13%)
Dec 16, 2021	39.28	39.31	39.23	39.25	2,240,305	-0.02(-0.05%)
Dec 15, 2021	39.21	39.27	39.14	39.27	2,130,070	+0.10(+0.24%)
Dec 14, 2021	39.16	39.21	39.12	39.17	1,354,223	-0.08(-0.20%)
Dec 13, 2021	39.20	39.26	39.19	39.25	2,049,562	+0.04(+0.11%)
Dec 10, 2021	39.19	39.23	39.18	39.21	881,653	+0.04(+0.11%)
Dec 09, 2021	39.26	39.26	39.14	39.16	1,609,557	-0.08(-0.20%)
Dec 08, 2021	39.25	39.26	39.19	39.24	891,518	+0.01(+0.02%)
Dec 07, 2021	39.22	39.30	39.17	39.23	1,299,424	+0.15(+0.38%)
Dec 06, 2021	39.03	39.15	39.00	39.09	871,439	+0.07(+0.18%)
Dec 03, 2021	39.05	39.05	38.95	39.02	1,493,710	+0.00(+0.00%)
Dec 02, 2021	38.85	39.03	38.84	39.02	1,292,261	+0.20(+0.51%)
Dec 01, 2021	39.00	39.02	38.81	38.82	2,202,784	-0.01(-0.03%)
Nov 30, 2021	38.96	38.98	38.80	38.83	1,878,459	-0.14(-0.36%)
Nov 29, 2021	38.92	39.02	38.91	38.97	1,077,134	+0.15(+0.38%)
Nov 26, 2021	38.92	38.92	38.77	38.82	640,902	-0.21(-0.53%)
Nov 24, 2021	39.05	39.05	38.94	39.03	1,019,527	-0.02(-0.04%)
Nov 23, 2021	39.07	39.09	39.01	39.05	1,011,266	-0.03(-0.09%)
Nov 22, 2021	39.16	39.19	39.07	39.08	1,109,771	-0.07(-0.18%)
Nov 19, 2021	39.18	39.22	39.15	39.15	1,340,633	+0.01(+0.02%)
Nov 18, 2021	39.25	39.25	39.14	39.14	2,254,919	-0.07(-0.18%)
Nov 17, 2021	39.22	39.24	39.20	39.21	1,360,688	-0.03(-0.07%)
Nov 16, 2021	39.20	39.30	39.20	39.24	1,072,660	+0.02(+0.04%)
Nov 15, 2021	39.25	39.27	39.20	39.22	1,095,343	-0.03(-0.07%)
Nov 12, 2021	39.25	39.31	39.25	39.25	488,536	+0.00(+0.00%)
Nov 11, 2021	39.31	39.31	39.24	39.25	461,584	-0.03(-0.07%)
Nov 10, 2021	39.37		39.26	39.27	2,528,064	-0.14(-0.35%)
Nov 09, 2021	39.38	39.41	39.35	39.41	574,160	+0.03(+0.09%)
Nov 08, 2021	39.45	39.45	39.37	39.38	854,543	-0.08(-0.20%)
Nov 05, 2021	39.39	39.45	39.38	39.45	1,605,810	+0.10(+0.24%)
Nov 04, 2021	39.33	39.36	39.30	39.36	1,493,329	+0.07(+0.18%)
Nov 03, 2021	39.21	39.29	39.20	39.29	883,434	+0.06(+0.15%)
Nov 02, 2021	39.18	39.24	39.17	39.23	1,263,843	+0.05(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.